Harbour Energy (HBR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harbour Energy

Date Open High Low Close* Volume
25/05/2006 3,797.88p 3,902.07p 3,750.89p 3,900.02p 378413
24/05/2006 3,799.92p 3,897.98p 3,744.76p 3,759.06p 103696
23/05/2006 3,681.43p 3,883.68p 3,656.91p 3,848.95p 132656
22/05/2006 3,738.63p 3,761.10p 3,597.67p 3,656.91p 373024
19/05/2006 3,658.95p 3,820.35p 3,658.95p 3,761.10p 195854
18/05/2006 3,855.08p 3,855.08p 3,636.48p 3,656.91p 161017
17/05/2006 3,840.78p 3,947.01p 3,822.39p 3,822.39p 118531
16/05/2006 3,965.40p 3,981.74p 3,761.10p 3,850.99p 273583
15/05/2006 4,155.40p 4,163.57p 3,934.76p 3,955.19p 157350
12/05/2006 4,312.70p 4,337.22p 4,155.40p 4,200.34p 961330
11/05/2006 4,331.09p 4,390.34p 4,314.75p 4,351.52p 126898
10/05/2006 4,286.15p 4,331.09p 4,286.15p 4,302.49p 129947
09/05/2006 4,312.70p 4,351.52p 4,290.23p 4,302.49p 133757
08/05/2006 4,382.17p 4,390.34p 4,310.66p 4,327.01p 109382
05/05/2006 4,282.06p 4,380.12p 4,282.06p 4,378.08p 184970
04/05/2006 4,335.18p 4,335.18p 4,290.23p 4,300.45p 42995
03/05/2006 4,302.49p 4,357.65p 4,271.84p 4,271.84p 264558
02/05/2006 4,167.65p 4,310.66p 4,167.65p 4,304.53p 326278
28/04/2006 4,212.60p 4,271.84p 4,194.21p 4,196.26p 56413
27/04/2006 4,461.84p 4,465.93p 4,210.56p 4,237.11p 110149
26/04/2006 4,333.13p 4,549.69p 4,333.13p 4,412.81p 311781
25/04/2006 4,373.99p 4,384.21p 4,335.18p 4,378.08p 263407
24/04/2006 4,241.20p 4,371.95p 4,230.99p 4,363.78p 121274
21/04/2006 4,198.30p 4,249.37p 4,177.87p 4,230.99p 146937
20/04/2006 4,230.99p 4,288.19p 4,153.35p 4,161.52p 121056
19/04/2006 4,167.65p 4,290.23p 4,167.65p 4,261.63p 172537
18/04/2006 4,045.08p 4,167.65p 4,028.73p 4,167.65p 294100
13/04/2006 4,004.22p 4,045.08p 3,975.61p 4,045.08p 89065
12/04/2006 3,928.63p 4,000.13p 3,928.63p 3,985.83p 216605
11/04/2006 3,944.97p 3,987.87p 3,928.63p 3,934.76p 239073
10/04/2006 4,004.22p 4,004.22p 3,942.93p 3,965.40p 298970
07/04/2006 3,883.68p 3,991.96p 3,859.17p 3,973.57p 201156
06/04/2006 3,818.31p 3,881.64p 3,773.36p 3,869.38p 104119
05/04/2006 3,801.96p 3,840.78p 3,799.92p 3,824.44p 68299
04/04/2006 3,763.15p 3,840.78p 3,759.06p 3,801.96p 104555
03/04/2006 3,881.64p 3,881.64p 3,767.23p 3,771.32p 164384
31/03/2006 3,924.54p 3,963.36p 3,822.39p 3,840.78p 177597
30/03/2006 3,773.36p 3,940.88p 3,722.29p 3,924.54p 202893
29/03/2006 3,840.78p 3,840.78p 3,726.37p 3,769.28p 104609
28/03/2006 3,902.07p 3,902.07p 3,779.49p 3,824.44p 47702
27/03/2006 3,836.69p 3,881.64p 3,836.69p 3,848.95p 182953
24/03/2006 3,716.16p 3,848.95p 3,716.16p 3,848.95p 157463
23/03/2006 3,697.77p 3,738.63p 3,685.51p 3,697.77p 229080
22/03/2006 3,644.65p 3,656.91p 3,595.62p 3,611.97p 62693
21/03/2006 3,646.70p 3,646.70p 3,587.45p 3,628.31p 168840
20/03/2006 3,736.59p 3,763.15p 3,646.70p 3,658.95p 80536
17/03/2006 3,681.43p 3,891.85p 3,681.43p 3,716.16p 187852
16/03/2006 3,483.26p 3,707.99p 3,483.26p 3,697.77p 194738
15/03/2006 3,473.04p 3,513.90p 3,473.04p 3,513.90p 83758
14/03/2006 3,466.92p 3,528.21p 3,464.87p 3,464.87p 77511
13/03/2006 3,479.17p 3,520.03p 3,436.27p 3,477.13p 56811
10/03/2006 3,464.87p 3,501.65p 3,464.87p 3,464.87p 18893
09/03/2006 3,505.73p 3,505.73p 3,454.66p 3,493.47p 88746
08/03/2006 3,515.95p 3,534.33p 3,473.04p 3,483.26p 338106
07/03/2006 3,522.08p 3,536.38p 3,493.47p 3,509.82p 75139
06/03/2006 3,491.43p 3,554.76p 3,491.43p 3,513.90p 150037
03/03/2006 3,485.30p 3,507.78p 3,468.96p 3,481.22p 26980
02/03/2006 3,477.13p 3,493.47p 3,454.66p 3,473.04p 81359
01/03/2006 3,419.93p 3,473.04p 3,419.93p 3,464.87p 67422
28/02/2006 3,477.13p 3,477.13p 3,411.76p 3,419.93p 87324
27/02/2006 3,524.12p 3,526.16p 3,466.92p 3,475.09p 95407
24/02/2006 3,489.39p 3,497.56p 3,456.70p 3,479.17p 114720
23/02/2006 3,499.60p 3,515.95p 3,466.92p 3,485.30p 47798
22/02/2006 3,513.90p 3,538.42p 3,493.47p 3,493.47p 30292
21/02/2006 3,546.59p 3,575.19p 3,513.90p 3,515.95p 35373
20/02/2006 3,552.72p 3,569.06p 3,522.08p 3,562.94p 45915
17/02/2006 3,448.53p 3,554.76p 3,442.40p 3,517.99p 129338
16/02/2006 3,430.14p 3,477.13p 3,407.67p 3,460.79p 64690
15/02/2006 3,513.90p 3,524.12p 3,381.11p 3,432.19p 104803
14/02/2006 3,511.86p 3,534.33p 3,485.30p 3,530.25p 43751
13/02/2006 3,554.76p 3,567.02p 3,485.30p 3,485.30p 60871
10/02/2006 3,583.37p 3,616.05p 3,544.55p 3,544.55p 18969
09/02/2006 3,601.75p 3,601.75p 3,546.59p 3,583.37p 35573
08/02/2006 3,607.88p 3,607.88p 3,546.59p 3,558.85p 55864
07/02/2006 3,611.97p 3,636.48p 3,593.58p 3,636.48p 64738
06/02/2006 3,562.94p 3,628.31p 3,554.76p 3,628.31p 224158
03/02/2006 3,595.62p 3,630.35p 3,515.95p 3,562.94p 112919
02/02/2006 3,695.73p 3,716.16p 3,616.05p 3,622.18p 101670
01/02/2006 3,734.54p 3,744.76p 3,695.73p 3,728.42p 127346
31/01/2006 3,689.60p 3,779.49p 3,663.04p 3,759.06p 97005
30/01/2006 3,677.34p 3,677.34p 3,636.48p 3,677.34p 314562
27/01/2006 3,697.77p 3,693.69p 3,636.48p 3,636.48p 157074
26/01/2006 3,714.12p 3,714.12p 3,644.65p 3,665.08p 127075
25/01/2006 3,575.19p 3,718.20p 3,605.84p 3,718.20p 65258
24/01/2006 3,554.76p 3,626.27p 3,554.76p 3,626.27p 33084
23/01/2006 3,587.45p 3,595.62p 3,542.51p 3,575.19p 53669
20/01/2006 3,542.51p 3,595.62p 3,524.12p 3,591.54p 66310
19/01/2006 3,599.71p 3,595.62p 3,528.21p 3,542.51p 49786
18/01/2006 3,554.76p 3,595.62p 3,534.33p 3,595.62p 42983
17/01/2006 3,554.76p 3,599.71p 3,544.55p 3,564.98p 44645
16/01/2006 3,524.12p 3,583.37p 3,524.12p 3,556.81p 52333
13/01/2006 3,546.59p 3,571.11p 3,520.03p 3,534.33p 86054
12/01/2006 3,554.76p 3,569.06p 3,520.03p 3,546.59p 89830
11/01/2006 3,616.05p 3,611.97p 3,534.33p 3,534.33p 41356
10/01/2006 3,597.67p 3,616.05p 3,583.37p 3,611.97p 127598
09/01/2006 3,583.37p 3,616.05p 3,554.76p 3,597.67p 73043
06/01/2006 3,511.86p 3,595.62p 3,466.92p 3,595.62p 140304
05/01/2006 3,468.96p 3,499.60p 3,460.79p 3,481.22p 60306
04/01/2006 3,460.79p 3,509.82p 3,454.66p 3,468.96p 59849
03/01/2006 3,303.48p 3,473.04p 3,301.44p 3,473.04p 80571
30/12/2005 3,321.87p 3,325.95p 3,289.18p 3,325.95p 8441
29/12/2005 3,321.87p 3,325.95p 3,289.18p 3,325.95p 26434
28/12/2005 3,291.22p 3,379.07p 3,276.92p 3,321.87p 49113
23/12/2005 3,309.61p 3,330.04p 3,289.18p 3,330.04p 22293
22/12/2005 3,195.20p 3,309.61p 3,195.20p 3,289.18p 75439
21/12/2005 3,178.86p 3,207.46p 3,170.69p 3,187.03p 86898
20/12/2005 3,129.83p 3,207.46p 3,129.83p 3,182.94p 122343
19/12/2005 3,178.86p 3,184.99p 3,105.31p 3,140.04p 104320
16/12/2005 3,187.03p 3,203.37p 3,156.38p 3,201.33p 121217
15/12/2005 3,168.64p 3,236.06p 3,166.60p 3,187.03p 145458
14/12/2005 3,162.51p 3,187.03p 3,131.87p 3,170.69p 45400
13/12/2005 3,111.44p 3,162.51p 3,111.44p 3,150.26p 110565
12/12/2005 3,117.57p 3,129.83p 3,099.18p 3,105.31p 195174
09/12/2005 3,082.84p 3,129.83p 3,062.41p 3,129.83p 48570
08/12/2005 3,107.35p 3,107.35p 3,027.68p 3,084.88p 90966
07/12/2005 3,125.74p 3,156.38p 3,088.97p 3,107.35p 144010
06/12/2005 3,015.42p 3,146.17p 2,994.99p 3,125.74p 62648
05/12/2005 3,064.45p 3,095.10p 2,960.26p 3,007.25p 59795
02/12/2005 3,023.59p 3,095.10p 3,027.68p 3,066.49p 66670
01/12/2005 3,025.63p 3,084.88p 3,013.38p 3,054.24p 65906
30/11/2005 3,033.81p 3,084.88p 3,015.42p 3,048.11p 79039
29/11/2005 3,088.97p 3,088.97p 3,031.76p 3,048.11p 129739
28/11/2005 3,056.28p 3,093.05p 3,056.28p 3,088.97p 53565
25/11/2005 3,023.59p 3,068.54p 3,023.59p 3,044.02p 91218
24/11/2005 3,009.29p 3,052.19p 3,009.29p 3,023.59p 65165
23/11/2005 3,009.29p 3,044.02p 2,982.73p 3,005.21p 182687
22/11/2005 3,003.16p 3,019.51p 2,982.73p 3,009.29p 226871
21/11/2005 3,007.25p 3,015.42p 3,001.12p 3,003.16p 81655
18/11/2005 3,005.21p 3,023.59p 2,970.47p 3,007.25p 88026
17/11/2005 2,962.30p 3,011.33p 2,939.83p 2,986.82p 147216
16/11/2005 3,039.94p 3,039.94p 2,925.53p 2,972.52p 108477
15/11/2005 2,982.73p 3,084.88p 2,972.52p 3,044.02p 293982
14/11/2005 3,039.94p 3,048.11p 2,966.39p 2,970.47p 104446
11/11/2005 3,023.59p 3,064.45p 3,019.51p 3,027.68p 255133
10/11/2005 3,088.97p 3,093.05p 3,035.85p 3,039.94p 146721
09/11/2005 3,093.05p 3,093.05p 3,044.02p 3,078.75p 103935
08/11/2005 3,044.02p 3,082.84p 3,048.11p 3,082.84p 285112
07/11/2005 3,105.31p 3,105.31p 3,035.85p 3,056.28p 55108
04/11/2005 3,086.92p 3,121.65p 3,086.92p 3,105.31p 151992
03/11/2005 3,015.42p 3,093.05p 3,015.42p 3,070.58p 71534
02/11/2005 3,001.12p 3,044.02p 2,982.73p 3,015.42p 85899
01/11/2005 2,966.39p 3,017.46p 2,966.39p 2,999.08p 83858
31/10/2005 2,954.13p 3,025.63p 2,954.13p 2,962.30p 67304
28/10/2005 3,003.16p 3,003.16p 2,913.27p 2,941.87p 68375
27/10/2005 3,076.71p 3,088.97p 3,003.16p 3,025.63p 186837
26/10/2005 2,945.96p 3,133.91p 2,943.92p 3,133.91p 184267
25/10/2005 2,937.79p 2,968.43p 2,937.79p 2,964.35p 114288
24/10/2005 2,876.50p 2,962.30p 2,876.50p 2,941.87p 81348
21/10/2005 2,843.81p 2,905.10p 2,839.72p 2,905.10p 121212
20/10/2005 2,847.90p 3,044.02p 2,829.51p 2,866.28p 463816
19/10/2005 2,933.70p 2,933.70p 2,729.40p 2,829.51p 456286
18/10/2005 2,901.01p 2,941.87p 2,901.01p 2,937.79p 238415
17/10/2005 2,819.30p 2,925.53p 2,819.30p 2,903.06p 93483
14/10/2005 2,866.28p 2,847.90p 2,794.78p 2,804.99p 473249
13/10/2005 2,941.87p 2,958.22p 2,839.72p 2,841.77p 88448
12/10/2005 2,927.57p 3,003.16p 2,927.57p 2,941.87p 118295
11/10/2005 2,905.10p 2,941.87p 2,886.71p 2,941.87p 105418
10/10/2005 2,845.85p 2,919.40p 2,845.85p 2,905.10p 186181
07/10/2005 2,870.37p 2,921.44p 2,845.85p 2,854.03p 229193
06/10/2005 2,941.87p 2,952.09p 2,819.30p 2,896.93p 223362
05/10/2005 3,056.28p 3,064.45p 2,945.96p 2,962.30p 317892
04/10/2005 3,101.22p 3,105.31p 3,060.37p 3,064.45p 133225
03/10/2005 3,103.27p 3,133.91p 3,088.97p 3,097.14p 79397
30/09/2005 3,070.58p 3,125.74p 3,068.54p 3,080.79p 362842
29/09/2005 3,101.22p 3,119.61p 3,064.45p 3,097.14p 56826
28/09/2005 3,066.49p 3,125.74p 3,066.49p 3,107.35p 45433
27/09/2005 3,164.56p 3,164.56p 3,066.49p 3,072.62p 164879
26/09/2005 3,148.21p 3,178.86p 3,107.35p 3,178.86p 61209
23/09/2005 3,184.99p 3,223.80p 3,166.60p 3,166.60p 165556
22/09/2005 3,168.64p 3,203.37p 3,166.60p 3,187.03p 99951
21/09/2005 3,184.99p 3,213.59p 3,178.86p 3,197.24p 101675
20/09/2005 3,133.91p 3,209.50p 3,088.97p 3,182.94p 185508
19/09/2005 3,074.67p 3,142.08p 3,064.45p 3,129.83p 165311
16/09/2005 3,133.91p 3,131.87p 3,074.67p 3,080.79p 104579
15/09/2005 3,060.37p 3,285.09p 3,060.37p 3,105.31p 333526
14/09/2005 3,064.45p 3,076.71p 3,044.02p 3,074.67p 174755
13/09/2005 3,003.16p 3,207.46p 2,966.39p 3,064.45p 585281
12/09/2005 3,256.49p 3,289.18p 3,207.46p 3,207.46p 76841
09/09/2005 3,221.76p 3,268.75p 3,207.46p 3,258.53p 25908
08/09/2005 3,248.32p 3,258.53p 3,207.46p 3,207.46p 98573
07/09/2005 3,166.60p 3,268.75p 3,166.60p 3,258.53p 183715
06/09/2005 3,268.75p 3,309.61p 3,105.31p 3,146.17p 343183
05/09/2005 3,377.03p 3,391.33p 3,293.26p 3,309.61p 328895
02/09/2005 3,387.24p 3,411.76p 3,366.81p 3,391.33p 281141
01/09/2005 3,360.68p 3,411.76p 3,350.47p 3,411.76p 202233
31/08/2005 3,274.88p 3,366.81p 3,268.75p 3,350.47p 120543
30/08/2005 3,248.32p 3,289.18p 3,236.06p 3,268.75p 33574
29/08/2005 3,283.05p 3,283.05p 3,283.05p 3,283.05p 0
26/08/2005 3,268.75p 3,287.13p 3,248.32p 3,283.05p 136720
25/08/2005 3,227.89p 3,283.05p 3,217.67p 3,248.32p 208484
24/08/2005 3,227.89p 3,248.32p 3,207.46p 3,217.67p 82622
23/08/2005 3,174.77p 3,366.81p 3,162.51p 3,225.85p 162265
22/08/2005 3,166.60p 3,264.66p 3,156.38p 3,240.15p 123527
19/08/2005 3,125.74p 3,178.86p 3,121.65p 3,166.60p 48864
18/08/2005 3,152.30p 3,150.26p 3,105.31p 3,121.65p 181470
17/08/2005 3,246.28p 3,227.89p 3,129.83p 3,150.26p 112597
16/08/2005 3,201.33p 3,248.32p 3,191.12p 3,195.20p 190492
15/08/2005 3,197.24p 3,213.59p 3,164.56p 3,199.29p 72383
12/08/2005 3,238.10p 3,242.19p 3,189.07p 3,213.59p 69739
11/08/2005 3,215.63p 3,260.58p 3,211.54p 3,231.97p 94706

*Close Price adjusted for both dividends and splits